5.04
+0.11(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.05 | 5.04 | 5.04 | 5.14 | 5 | 16.33M |
| December 24, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.88 | 5.42M |
| December 23, 2025 | 4.94 | 4.9 | 4.9 | 4.95 | 4.89 | 6.01M |
| December 22, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 7.24M |
| December 19, 2025 | 4.89 | 4.95 | 4.95 | 4.96 | 4.85 | 7.57M |
| December 18, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.81 | 5.29M |
| December 17, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.77 | 7.8M |
| December 16, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 7.17M |
| December 15, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.87 | 7.2M |
| December 12, 2025 | 4.96 | 4.93 | 4.93 | 4.99 | 4.92 | 9.76M |
| December 11, 2025 | 4.96 | 4.97 | 4.97 | 5.04 | 4.93 | 9.53M |
| December 10, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 6.33M |
| December 09, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.91 | 7.77M |
| December 08, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.93 | 11.44M |
| December 05, 2025 | 4.95 | 5 | 5 | 5 | 4.92 | 5.9M |
| December 04, 2025 | 4.92 | 4.95 | 4.95 | 5.01 | 4.92 | 6.13M |
| December 03, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 5.71M |
| December 02, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.94 | 7.43M |
| December 01, 2025 | 4.98 | 4.97 | 4.97 | 5.02 | 4.95 | 8.59M |
| November 28, 2025 | 4.92 | 4.98 | 4.98 | 4.99 | 4.88 | 8.94M |
| November 27, 2025 | 4.98 | 4.92 | 4.92 | 4.99 | 4.92 | 11.58M |
| November 26, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.97 | 11.4M |
| November 25, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 5.01 | 8.61M |
| November 24, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 5.01 | 8.44M |
| November 21, 2025 | 5.16 | 5.04 | 5.04 | 5.17 | 4.99 | 14.57M |
| November 20, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.15 | 9.77M |
| November 19, 2025 | 5.26 | 5.17 | 5.17 | 5.28 | 5.15 | 12.99M |
| November 18, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.22 | 13.79M |
| November 17, 2025 | 5.35 | 5.33 | 5.33 | 5.38 | 5.3 | 8.97M |
| November 14, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.33 | 9.97M |
| November 13, 2025 | 5.23 | 5.39 | 5.39 | 5.39 | 5.23 | 12.84M |
| November 12, 2025 | 5.33 | 5.31 | 5.31 | 5.37 | 5.31 | 9.44M |
| November 11, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.28 | 13.06M |
| November 10, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.25 | 11.03M |
| November 07, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.22 | 10.89M |
| November 06, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.21 | 8.39M |
| November 05, 2025 | 5.16 | 5.22 | 5.22 | 5.24 | 5.15 | 12.13M |
| November 04, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.14 | 9.94M |
| November 03, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.14 | 10.09M |
| October 31, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 10.63M |
| October 30, 2025 | 5.18 | 5.15 | 5.15 | 5.22 | 5.14 | 11.8M |
| October 29, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.15 | 8.1M |
| October 28, 2025 | 5.18 | 5.19 | 5.19 | 5.23 | 5.18 | 7.83M |
| October 27, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.17 | 11.1M |
| October 24, 2025 | 5.24 | 5.19 | 5.19 | 5.26 | 5.17 | 10.56M |
| October 23, 2025 | 5.21 | 5.24 | 5.24 | 5.27 | 5.18 | 13.38M |
| October 22, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.16 | 9.1M |
| October 21, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.09 | 13.37M |
| October 20, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.06 | 12.37M |
| October 17, 2025 | 5.09 | 5.07 | 5.07 | 5.14 | 5.06 | 13.14M |
| October 16, 2025 | 5.17 | 5.09 | 5.09 | 5.17 | 5.08 | 15.52M |
| October 15, 2025 | 5.17 | 5.16 | 5.16 | 5.21 | 5.08 | 19.27M |
| October 14, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.2 | 10.25M |
| October 13, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.07 | 13.32M |
| October 10, 2025 | 5.19 | 5.25 | 5.25 | 5.27 | 5.14 | 10.04M |
| October 09, 2025 | 5.12 | 5.19 | 5.19 | 5.21 | 5.1 | 12.7M |
| September 30, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.1 | 9.31M |
| September 29, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 15.01M |
| September 26, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.13 | 6.51M |
| September 25, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.15 | 8.33M |